Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First High-School Education Group ADR (NY: FHS )

0.2760 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.481 6.602 6.323 6.416 381,199 -0.09(-1.43%)
Jun 29, 2021 6.574 6.798 6.435 6.509 342,921 -0.12(-1.83%)
Jun 28, 2021 6.295 6.751 6.276 6.630 298,531 +0.34(+5.33%)
Jun 25, 2021 6.351 6.472 6.109 6.295 325,105 -0.17(-2.59%)
Jun 24, 2021 6.565 6.658 6.407 6.463 278,846 -0.06(-0.86%)
Jun 23, 2021 6.425 6.640 6.304 6.518 279,974 +0.20(+3.09%)
Jun 22, 2021 6.202 6.360 5.922 6.323 230,087 +0.14(+2.26%)
Jun 21, 2021 6.220 6.518 6.155 6.183 214,451 -0.15(-2.35%)
Jun 18, 2021 6.323 6.546 6.202 6.332 270,884 +0.23(+3.82%)
Jun 17, 2021 7.263 7.384 6.075 6.099 606,079 -1.15(-15.81%)
Jun 16, 2021 7.468 7.627 7.170 7.245 302,415 -0.18(-2.38%)
Jun 15, 2021 7.738 7.915 7.319 7.422 431,838 -0.12(-1.60%)
Jun 14, 2021 7.086 7.561 6.984 7.543 308,703 +0.37(+5.19%)
Jun 11, 2021 7.180 7.217 6.910 7.170 419,317 +0.25(+3.63%)
Jun 10, 2021 6.723 7.077 6.695 6.919 297,401 +0.38(+5.84%)
Jun 09, 2021 7.161 7.217 6.528 6.537 407,899 -0.68(-9.42%)
Jun 08, 2021 7.254 7.552 6.928 7.217 389,113 +0.29(+4.17%)
Jun 07, 2021 6.491 7.254 6.397 6.928 959,945 +0.74(+11.88%)
Jun 04, 2021 5.885 6.193 5.867 6.193 271,452 +0.55(+9.74%)
Jun 03, 2021 5.625 5.755 5.587 5.643 182,678 -0.09(-1.62%)
Jun 02, 2021 5.662 5.885 5.606 5.736 159,691 +0.00(+0.00%)
Jun 01, 2021 5.448 5.755 5.401 5.736 193,380 +0.30(+5.48%)
May 28, 2021 5.345 5.569 5.279 5.438 157,033 +0.07(+1.21%)
May 27, 2021 5.438 5.578 5.354 5.373 161,776 -0.05(-0.86%)
May 26, 2021 5.233 5.457 5.233 5.420 119,057 +0.14(+2.65%)
May 25, 2021 5.429 5.531 5.187 5.280 173,449 -0.12(-2.24%)
May 24, 2021 5.364 5.597 5.364 5.401 179,992 -0.03(-0.51%)
May 21, 2021 5.522 5.587 5.354 5.429 181,560 -0.09(-1.69%)
May 20, 2021 5.680 5.913 5.448 5.522 185,299 -0.19(-3.26%)
May 19, 2021 5.690 5.867 5.643 5.708 167,753 -0.11(-1.92%)
May 18, 2021 5.736 5.969 5.708 5.820 187,694 +0.18(+3.14%)
May 17, 2021 5.736 5.831 5.550 5.643 227,129 -0.15(-2.57%)
May 14, 2021 5.839 5.941 5.606 5.792 159,030 +0.25(+4.54%)
May 13, 2021 5.960 6.025 5.354 5.541 131,132 -0.34(-5.85%)
May 12, 2021 6.053 6.071 5.801 5.885 144,858 -0.05(-0.78%)
May 11, 2021 6.155 6.304 5.904 5.932 145,967 -0.28(-4.50%)
May 10, 2021 6.053 6.369 6.053 6.211 143,553 +0.16(+2.62%)
May 07, 2021 5.997 6.332 5.978 6.053 204,620 -0.03(-0.46%)
May 06, 2021 6.379 6.444 6.016 6.081 129,511 -0.21(-3.40%)
May 05, 2021 6.258 6.472 6.248 6.295 164,555 +0.02(+0.30%)
May 04, 2021 6.248 6.509 6.225 6.276 126,049 -0.05(-0.74%)
May 03, 2021 6.379 6.565 6.230 6.323 167,887 +0.01(+0.15%)
Apr 30, 2021 6.425 6.509 6.193 6.314 144,973 -0.20(-3.14%)
Apr 29, 2021 6.314 6.565 6.239 6.518 187,468 +0.20(+3.24%)
Apr 28, 2021 6.518 6.518 6.295 6.314 161,532 -0.25(-3.83%)
Apr 27, 2021 6.267 6.612 6.220 6.565 246,563 +0.30(+4.75%)
Apr 26, 2021 6.407 6.453 6.193 6.267 684,589 +0.04(+0.60%)
Apr 23, 2021 5.950 6.239 5.913 6.230 177,081 +0.20(+3.40%)
Apr 22, 2021 6.099 6.109 5.885 6.025 368,940 -0.05(-0.89%)
Apr 21, 2021 5.801 6.118 5.801 6.079 1,442,460 +0.22(+3.78%)
Apr 20, 2021 6.109 6.109 5.811 5.857 157,051 -0.20(-3.23%)
Apr 19, 2021 5.932 6.342 5.876 6.053 1,198,889 +0.07(+1.25%)
Apr 16, 2021 6.416 6.481 5.764 5.978 326,994 -0.50(-7.76%)
Apr 15, 2021 6.612 6.779 6.369 6.481 205,342 -0.28(-4.13%)
Apr 14, 2021 6.667 6.882 6.570 6.761 215,153 +0.02(+0.28%)
Apr 13, 2021 6.602 6.844 6.602 6.742 225,471 +0.07(+1.12%)
Apr 12, 2021 6.835 7.161 6.556 6.667 357,981 -0.18(-2.59%)
Apr 09, 2021 7.114 7.329 6.584 6.844 505,902 -0.38(-5.28%)
Apr 08, 2021 7.012 7.431 7.012 7.226 339,879 +0.10(+1.44%)
Apr 07, 2021 6.640 7.124 6.640 7.124 474,654 +0.47(+7.14%)
Apr 06, 2021 6.779 6.984 6.518 6.649 462,282 +0.09(+1.42%)
Apr 05, 2021 6.369 6.649 6.267 6.556 134,456 +0.11(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.